Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.99 | 28.29 | 25.82 | 27.53 | 84,654 | +0.89(+3.36%) |
Apr 29, 2021 | 27.15 | 27.32 | 26.15 | 26.63 | 32,090 | -0.13(-0.49%) |
Apr 28, 2021 | 28.22 | 28.22 | 26.63 | 26.77 | 21,764 | -0.17(-0.63%) |
Apr 27, 2021 | 26.70 | 27.02 | 26.37 | 26.94 | 33,970 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.54 | 26.52 | 27.00 | 18,524 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.25 | 25.82 | 26.83 | 45,991 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.06 | 26.03 | 26.08 | 65,951 | -0.90(-3.35%) |
Apr 21, 2021 | 26.23 | 27.40 | 26.23 | 26.98 | 26,552 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.19 | 26.37 | 32,415 | -1.05(-3.85%) |
Apr 19, 2021 | 27.85 | 28.05 | 27.00 | 27.43 | 37,489 | -0.37(-1.32%) |
Apr 16, 2021 | 28.14 | 28.34 | 26.94 | 27.79 | 34,414 | -0.05(-0.17%) |
Apr 15, 2021 | 28.15 | 28.36 | 27.35 | 27.84 | 26,992 | -0.15(-0.52%) |
Apr 14, 2021 | 27.42 | 28.41 | 27.39 | 27.99 | 39,223 | +0.78(+2.86%) |
Apr 13, 2021 | 27.12 | 27.57 | 26.64 | 27.21 | 49,183 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.93 | 27.60 | 44,896 | +0.31(+1.14%) |
Apr 09, 2021 | 27.36 | 27.54 | 26.78 | 27.29 | 39,406 | -0.17(-0.62%) |
Apr 08, 2021 | 27.97 | 27.97 | 26.93 | 27.46 | 46,655 | -0.55(-1.95%) |
Apr 07, 2021 | 28.30 | 28.30 | 27.52 | 28.01 | 50,974 | -0.02(-0.07%) |
Apr 06, 2021 | 28.33 | 28.67 | 27.86 | 28.03 | 45,925 | -0.33(-1.16%) |
Apr 05, 2021 | 28.64 | 28.91 | 28.15 | 28.36 | 51,515 | +0.31(+1.11%) |
Apr 01, 2021 | 28.28 | 28.28 | 27.59 | 28.05 | 42,061 | +0.11(+0.40%) |
Mar 31, 2021 | 27.98 | 28.57 | 27.05 | 27.93 | 148,666 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.32 | 61,278 | +1.05(+3.98%) |
Mar 29, 2021 | 27.43 | 27.64 | 26.22 | 26.28 | 101,445 | -1.22(-4.45%) |
Mar 26, 2021 | 26.88 | 28.13 | 26.69 | 27.50 | 88,053 | +0.93(+3.51%) |
Mar 25, 2021 | 26.46 | 27.80 | 25.25 | 26.57 | 54,034 | +0.63(+2.43%) |
Mar 24, 2021 | 26.59 | 27.75 | 25.70 | 25.94 | 67,367 | -0.15(-0.58%) |
Mar 23, 2021 | 26.77 | 27.11 | 25.89 | 26.09 | 88,740 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.18 | 27.18 | 45,502 | -1.22(-4.31%) |
Mar 19, 2021 | 29.16 | 29.67 | 28.39 | 28.40 | 221,674 | -0.89(-3.05%) |
Mar 18, 2021 | 29.73 | 30.66 | 29.04 | 29.30 | 45,460 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.99 | 28.47 | 29.73 | 57,193 | +0.45(+1.54%) |
Mar 16, 2021 | 29.80 | 30.52 | 28.96 | 29.28 | 52,571 | -0.90(-2.99%) |
Mar 15, 2021 | 30.80 | 31.13 | 29.77 | 30.18 | 57,760 | -0.84(-2.70%) |
Mar 12, 2021 | 30.90 | 31.80 | 30.22 | 31.02 | 72,227 | +0.33(+1.07%) |
Mar 11, 2021 | 31.43 | 31.43 | 30.09 | 30.69 | 85,584 | -0.05(-0.15%) |
Mar 10, 2021 | 29.98 | 31.07 | 29.61 | 30.74 | 67,246 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.85 | 30.16 | 140,460 | +0.04(+0.13%) |
Mar 08, 2021 | 28.51 | 30.22 | 28.51 | 30.13 | 112,695 | +1.74(+6.14%) |
Mar 05, 2021 | 28.14 | 28.96 | 27.24 | 28.39 | 66,704 | +1.56(+5.83%) |
Mar 04, 2021 | 28.92 | 28.92 | 26.12 | 26.82 | 104,724 | -1.40(-4.97%) |
Mar 03, 2021 | 27.54 | 28.83 | 27.45 | 28.23 | 72,709 | +0.90(+3.31%) |
Mar 02, 2021 | 28.19 | 29.06 | 27.21 | 27.32 | 77,732 | -0.72(-2.59%) |
Mar 01, 2021 | 26.83 | 28.52 | 26.83 | 28.05 | 119,475 | +1.75(+6.66%) |
Feb 26, 2021 | 27.55 | 28.05 | 26.28 | 26.30 | 120,768 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.99 | 27.45 | 27.57 | 100,739 | -0.07(-0.27%) |
Feb 24, 2021 | 27.69 | 28.08 | 26.59 | 27.64 | 134,291 | +0.19(+0.68%) |
Feb 23, 2021 | 27.34 | 27.71 | 26.84 | 27.45 | 123,415 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.02 | 26.67 | 27.20 | 164,072 | -0.05(-0.17%) |
Feb 19, 2021 | 24.94 | 27.75 | 24.94 | 27.25 | 769,438 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.53 | 24.52 | 25.30 | 216,631 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.39 | 24.14 | 25.12 | 160,563 | +0.25(+1.01%) |
Feb 16, 2021 | 23.69 | 25.43 | 23.69 | 24.87 | 142,452 | +1.31(+5.55%) |
Feb 12, 2021 | 23.08 | 23.68 | 22.99 | 23.56 | 111,188 | +0.22(+0.96%) |
Feb 11, 2021 | 23.27 | 23.38 | 22.63 | 23.33 | 136,036 | +0.46(+2.00%) |
Feb 10, 2021 | 22.54 | 23.25 | 22.41 | 22.88 | 113,055 | +0.53(+2.38%) |
Feb 09, 2021 | 22.10 | 22.42 | 21.64 | 22.34 | 115,383 | +0.26(+1.18%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,766 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.12 | 21.27 | 104,767 | -0.16(-0.74%) |
Feb 04, 2021 | 21.82 | 21.82 | 21.12 | 21.43 | 108,244 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.84 | 20.87 | 21.23 | 88,760 | +0.13(+0.62%) |
Feb 02, 2021 | 22.54 | 22.54 | 21.06 | 21.10 | 199,203 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.42 | 21.60 | 21.71 | 162,423 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.32 | 21.52 | 21.67 | 174,220 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.11 | 21.63 | 112,519 | +0.28(+1.31%) |
Jan 27, 2021 | 21.40 | 22.40 | 20.54 | 21.35 | 163,572 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 172,988 | -0.65(-2.95%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.14 | 85,062 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.31 | 85,291 | -0.02(-0.08%) |
Jan 21, 2021 | 22.84 | 22.89 | 22.18 | 22.32 | 78,525 | -0.28(-1.24%) |
Jan 20, 2021 | 23.30 | 23.52 | 22.28 | 22.60 | 80,594 | -0.24(-1.06%) |
Jan 19, 2021 | 23.38 | 23.49 | 22.74 | 22.85 | 61,047 | -0.08(-0.37%) |
Jan 15, 2021 | 22.81 | 23.54 | 22.46 | 22.93 | 77,478 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.87 | 23.14 | 23.45 | 67,752 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.71 | 22.92 | 65,979 | -0.65(-2.77%) |
Jan 12, 2021 | 23.72 | 23.83 | 23.14 | 23.58 | 45,538 | +0.54(+2.35%) |
Jan 11, 2021 | 22.69 | 23.42 | 22.44 | 23.03 | 53,564 | -0.09(-0.40%) |
Jan 08, 2021 | 23.88 | 23.88 | 22.63 | 23.13 | 49,440 | -0.68(-2.86%) |
Jan 07, 2021 | 24.57 | 24.57 | 23.39 | 23.81 | 58,233 | -0.53(-2.19%) |
Jan 06, 2021 | 23.12 | 24.75 | 23.12 | 24.34 | 104,167 | +1.86(+8.27%) |
Jan 05, 2021 | 21.68 | 22.93 | 21.68 | 22.48 | 173,505 | +0.64(+2.95%) |
Jan 04, 2021 | 22.46 | 22.95 | 21.60 | 21.84 | 64,114 | -0.44(-1.97%) |
Dec 31, 2020 | 22.28 | 22.28 | 22.28 | 67,157 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.94 | 22.95 | 21.94 | 22.41 | 67,157 | +0.31(+1.40%) |
Dec 29, 2020 | 21.72 | 23.10 | 21.72 | 22.10 | 96,187 | -0.47(-2.07%) |
Dec 28, 2020 | 23.36 | 23.51 | 22.52 | 22.57 | 103,043 | -0.71(-3.05%) |
Dec 24, 2020 | 24.22 | 24.30 | 23.01 | 23.28 | 83,578 | -0.17(-0.72%) |
Dec 23, 2020 | 22.93 | 23.63 | 22.88 | 23.45 | 59,900 | +0.82(+3.63%) |
Dec 22, 2020 | 22.99 | 23.30 | 22.09 | 22.62 | 114,923 | +0.05(+0.21%) |
Dec 21, 2020 | 22.16 | 23.27 | 22.16 | 22.58 | 98,252 | -0.50(-2.19%) |
Dec 18, 2020 | 24.36 | 24.69 | 23.06 | 23.08 | 448,607 | -1.06(-4.37%) |
Dec 17, 2020 | 25.20 | 25.20 | 23.97 | 24.14 | 146,232 | -0.84(-3.37%) |
Dec 16, 2020 | 24.89 | 25.32 | 24.80 | 24.98 | 143,970 | +0.10(+0.41%) |
Dec 15, 2020 | 24.19 | 24.98 | 23.65 | 24.88 | 82,017 | +1.25(+5.30%) |
Dec 14, 2020 | 23.56 | 24.09 | 23.11 | 23.62 | 109,608 | +0.55(+2.39%) |
Dec 11, 2020 | 22.48 | 23.27 | 22.17 | 23.07 | 111,937 | +0.20(+0.86%) |
Dec 10, 2020 | 21.75 | 23.30 | 21.58 | 22.88 | 50,766 | -0.24(-1.05%) |
Dec 09, 2020 | 23.82 | 24.23 | 22.88 | 23.12 | 122,885 | -0.35(-1.47%) |
Dec 08, 2020 | 23.95 | 23.95 | 22.74 | 23.46 | 89,651 | +0.36(+1.58%) |
Dec 07, 2020 | 23.21 | 23.34 | 22.54 | 23.10 | 112,804 | -0.11(-0.48%) |
Dec 04, 2020 | 22.10 | 23.25 | 21.60 | 23.21 | 94,601 | +1.76(+8.19%) |
Dec 03, 2020 | 22.55 | 22.55 | 20.74 | 21.45 | 66,204 | -0.02(-0.09%) |
Dec 02, 2020 | 20.55 | 21.65 | 20.55 | 21.47 | 108,343 | +0.77(+3.70%) |
Dec 01, 2020 | 20.27 | 21.10 | 20.27 | 20.71 | 165,115 | +0.91(+4.58%) |
Nov 30, 2020 | 20.58 | 21.03 | 19.67 | 19.80 | 269,189 | -1.01(-4.85%) |
Nov 27, 2020 | 20.89 | 21.24 | 20.53 | 20.81 | 43,769 | -0.16(-0.75%) |
Nov 25, 2020 | 21.19 | 21.58 | 20.75 | 20.97 | 51,334 | -0.42(-1.95%) |
Nov 24, 2020 | 22.22 | 22.22 | 20.85 | 21.38 | 120,551 | +0.43(+2.08%) |
Nov 23, 2020 | 21.25 | 21.55 | 20.76 | 20.95 | 59,768 | +0.02(+0.09%) |
Nov 20, 2020 | 19.16 | 21.40 | 19.16 | 20.93 | 217,873 | +1.36(+6.95%) |
Nov 19, 2020 | 19.15 | 20.06 | 18.97 | 19.57 | 106,251 | +0.18(+0.95%) |
Nov 18, 2020 | 19.89 | 20.19 | 19.27 | 19.39 | 81,820 | -0.23(-1.18%) |
Nov 17, 2020 | 20.16 | 20.79 | 19.08 | 19.62 | 95,298 | -1.18(-5.65%) |
Nov 16, 2020 | 19.51 | 21.24 | 19.51 | 20.79 | 345,978 | +1.48(+7.67%) |
Nov 13, 2020 | 17.38 | 19.40 | 17.38 | 19.31 | 75,218 | +0.85(+4.61%) |
Nov 12, 2020 | 18.82 | 18.98 | 18.31 | 18.46 | 157,546 | -0.34(-1.82%) |
Nov 11, 2020 | 18.03 | 19.48 | 18.03 | 18.80 | 90,161 | -0.68(-3.47%) |
Nov 10, 2020 | 18.86 | 19.68 | 18.71 | 19.48 | 126,783 | +0.94(+5.09%) |
Nov 09, 2020 | 15.94 | 18.96 | 15.94 | 18.53 | 175,862 | +2.39(+14.79%) |
Nov 06, 2020 | 16.48 | 16.56 | 16.07 | 16.15 | 77,812 | -0.23(-1.41%) |
Nov 05, 2020 | 15.54 | 16.71 | 15.54 | 16.38 | 113,761 | +0.97(+6.31%) |
Nov 04, 2020 | 15.46 | 15.74 | 15.24 | 15.41 | 145,605 | -0.63(-3.92%) |
Nov 03, 2020 | 15.53 | 16.29 | 15.38 | 16.04 | 98,503 | +0.82(+5.41%) |
Nov 02, 2020 | 15.26 | 15.27 | 14.69 | 15.21 | 75,527 | +0.21(+1.42%) |
Oct 30, 2020 | 14.95 | 15.36 | 14.85 | 15.00 | 99,210 | +0.05(+0.31%) |
Oct 29, 2020 | 14.46 | 15.09 | 14.15 | 14.95 | 115,388 | +0.36(+2.47%) |
Oct 28, 2020 | 14.99 | 15.18 | 14.58 | 14.59 | 83,100 | -0.80(-5.23%) |
Oct 27, 2020 | 15.35 | 15.90 | 15.21 | 15.40 | 124,651 | -0.09(-0.60%) |
Oct 26, 2020 | 15.75 | 16.10 | 15.27 | 15.49 | 82,000 | -0.58(-3.63%) |
Oct 23, 2020 | 16.25 | 16.48 | 15.98 | 16.07 | 51,658 | +0.06(+0.35%) |
Oct 22, 2020 | 15.98 | 16.06 | 15.55 | 16.02 | 123,907 | +0.30(+1.88%) |
Oct 21, 2020 | 15.74 | 16.04 | 15.61 | 15.72 | 63,447 | -0.05(-0.29%) |
Oct 20, 2020 | 16.11 | 16.11 | 15.64 | 15.77 | 130,162 | -0.13(-0.82%) |
Oct 19, 2020 | 16.29 | 16.42 | 15.86 | 15.90 | 62,051 | -0.31(-1.94%) |
Oct 16, 2020 | 16.36 | 16.45 | 16.13 | 16.21 | 51,334 | -0.14(-0.88%) |
Oct 15, 2020 | 16.13 | 16.48 | 15.96 | 16.35 | 68,551 | +0.02(+0.14%) |
Oct 14, 2020 | 16.30 | 16.64 | 16.25 | 16.33 | 42,304 | +0.05(+0.28%) |
Oct 13, 2020 | 16.66 | 16.73 | 16.26 | 16.29 | 111,552 | -0.63(-3.72%) |
Oct 12, 2020 | 16.50 | 17.03 | 16.50 | 16.91 | 54,028 | +0.19(+1.16%) |
Oct 09, 2020 | 17.22 | 17.22 | 16.45 | 16.72 | 76,515 | -0.13(-0.77%) |
Oct 08, 2020 | 16.73 | 17.01 | 16.54 | 16.85 | 58,245 | +0.32(+1.96%) |
Oct 07, 2020 | 16.34 | 16.61 | 16.29 | 16.53 | 78,702 | +0.21(+1.30%) |
Oct 06, 2020 | 16.82 | 17.06 | 16.27 | 16.31 | 75,802 | -0.32(-1.95%) |
Oct 05, 2020 | 16.76 | 17.08 | 16.52 | 16.64 | 61,448 | +0.22(+1.35%) |
Oct 02, 2020 | 15.74 | 16.53 | 15.73 | 16.41 | 84,944 | +0.38(+2.37%) |
Oct 01, 2020 | 15.78 | 16.20 | 15.78 | 16.04 | 75,242 | +0.22(+1.40%) |
Sep 30, 2020 | 16.33 | 16.43 | 15.79 | 15.81 | 99,102 | -0.23(-1.44%) |
Sep 29, 2020 | 16.42 | 16.68 | 15.91 | 16.04 | 85,474 | -0.44(-2.69%) |
Sep 28, 2020 | 16.30 | 16.79 | 16.30 | 16.49 | 102,221 | +0.42(+2.59%) |
Sep 25, 2020 | 15.95 | 16.20 | 15.87 | 16.07 | 84,080 | -0.08(-0.52%) |
Sep 24, 2020 | 16.55 | 16.60 | 16.05 | 16.16 | 89,841 | -0.21(-1.30%) |
Sep 23, 2020 | 16.56 | 16.95 | 16.34 | 16.37 | 102,361 | -0.25(-1.50%) |
Sep 22, 2020 | 16.85 | 17.06 | 16.35 | 16.62 | 144,213 | -0.06(-0.39%) |
Sep 21, 2020 | 17.62 | 17.62 | 16.57 | 16.68 | 162,281 | -1.30(-7.25%) |
Sep 18, 2020 | 18.04 | 18.39 | 17.70 | 17.99 | 282,068 | +0.15(+0.83%) |
Sep 17, 2020 | 17.53 | 17.99 | 17.16 | 17.84 | 120,610 | +0.25(+1.42%) |
Sep 16, 2020 | 17.29 | 17.80 | 17.19 | 17.59 | 131,566 | +0.28(+1.60%) |
Sep 15, 2020 | 17.10 | 17.50 | 16.98 | 17.31 | 92,456 | +0.24(+1.41%) |
Sep 14, 2020 | 16.98 | 17.21 | 16.76 | 17.07 | 68,852 | +0.22(+1.32%) |
Sep 11, 2020 | 17.01 | 17.91 | 16.79 | 16.85 | 55,873 | -0.08(-0.49%) |
Sep 10, 2020 | 17.21 | 17.32 | 16.89 | 16.93 | 74,487 | -0.12(-0.71%) |
Sep 09, 2020 | 17.74 | 17.79 | 16.99 | 17.05 | 115,903 | -0.51(-2.90%) |
Sep 08, 2020 | 17.90 | 18.15 | 17.19 | 17.56 | 229,085 | -0.63(-3.46%) |
Sep 04, 2020 | 18.18 | 18.40 | 17.91 | 18.19 | 96,508 | +0.20(+1.13%) |
Sep 03, 2020 | 17.93 | 18.27 | 17.78 | 17.99 | 86,252 | +0.13(+0.73%) |
Sep 02, 2020 | 17.44 | 18.02 | 17.40 | 17.86 | 116,132 | +0.42(+2.39%) |
Sep 01, 2020 | 17.44 | 17.58 | 17.10 | 17.44 | 171,512 | +0.10(+0.59%) |
Aug 31, 2020 | 18.16 | 18.16 | 17.31 | 17.34 | 132,627 | -0.77(-4.24%) |
Aug 28, 2020 | 18.29 | 18.29 | 17.97 | 18.11 | 46,993 | +0.02(+0.10%) |
Aug 27, 2020 | 18.34 | 18.57 | 17.98 | 18.09 | 54,360 | -0.07(-0.40%) |
Aug 26, 2020 | 18.49 | 18.85 | 18.10 | 18.16 | 55,763 | -0.41(-2.22%) |
Aug 25, 2020 | 18.88 | 18.88 | 18.22 | 18.57 | 65,324 | -0.11(-0.59%) |
Aug 24, 2020 | 18.04 | 18.71 | 17.95 | 18.68 | 62,024 | +0.70(+3.87%) |
Aug 21, 2020 | 18.47 | 18.53 | 17.72 | 17.99 | 108,085 | -0.43(-2.34%) |
Aug 20, 2020 | 18.21 | 18.52 | 18.05 | 18.42 | 132,062 | +0.10(+0.55%) |
Aug 19, 2020 | 18.71 | 19.06 | 18.27 | 18.32 | 55,891 | -0.26(-1.38%) |
Aug 18, 2020 | 19.21 | 19.39 | 18.57 | 18.57 | 62,645 | -0.60(-3.15%) |
Aug 17, 2020 | 19.56 | 19.78 | 19.06 | 19.18 | 72,351 | -0.34(-1.73%) |
Aug 14, 2020 | 19.44 | 19.94 | 19.44 | 19.52 | 131,035 | +0.05(+0.24%) |
Aug 13, 2020 | 19.96 | 20.18 | 19.38 | 19.47 | 59,288 | -0.60(-3.01%) |
Aug 12, 2020 | 20.63 | 20.67 | 19.93 | 20.08 | 61,916 | -0.16(-0.77%) |
Aug 11, 2020 | 20.34 | 20.66 | 20.15 | 20.23 | 92,742 | -0.06(-0.32%) |
Aug 10, 2020 | 19.78 | 20.84 | 19.78 | 20.30 | 87,428 | +0.66(+3.36%) |
Aug 07, 2020 | 18.61 | 19.66 | 18.57 | 19.64 | 98,139 | +0.69(+3.62%) |
Aug 06, 2020 | 19.99 | 19.99 | 18.63 | 18.95 | 70,825 | -0.80(-4.03%) |
Aug 05, 2020 | 18.86 | 20.04 | 18.86 | 19.75 | 184,574 | +1.53(+8.39%) |
Aug 04, 2020 | 17.83 | 18.39 | 17.81 | 18.22 | 107,406 | +0.26(+1.43%) |
Aug 03, 2020 | 16.92 | 18.01 | 16.87 | 17.96 | 105,174 | +1.16(+6.92%) |
Jul 31, 2020 | 18.83 | 18.94 | 16.62 | 16.80 | 198,793 | -2.96(-14.96%) |
Jul 30, 2020 | 19.55 | 19.81 | 19.19 | 19.76 | 59,236 | -0.15(-0.74%) |
Jul 29, 2020 | 19.24 | 20.08 | 19.15 | 19.90 | 89,843 | +0.59(+3.08%) |
Jul 28, 2020 | 19.63 | 19.72 | 19.21 | 19.31 | 71,308 | -0.37(-1.86%) |
Jul 27, 2020 | 20.08 | 20.39 | 19.52 | 19.67 | 102,660 | -0.44(-2.18%) |
Jul 24, 2020 | 20.18 | 20.32 | 19.98 | 20.11 | 81,200 | -0.16(-0.81%) |
Jul 23, 2020 | 19.89 | 20.59 | 19.89 | 20.28 | 102,629 | +0.19(+0.96%) |
Jul 22, 2020 | 20.62 | 20.62 | 19.79 | 20.08 | 114,028 | -0.54(-2.62%) |
Jul 21, 2020 | 20.07 | 21.13 | 20.01 | 20.62 | 233,594 | +0.87(+4.40%) |
Jul 20, 2020 | 20.38 | 20.55 | 19.55 | 19.76 | 56,669 | -0.79(-3.83%) |
Jul 17, 2020 | 20.83 | 21.18 | 20.51 | 20.54 | 70,708 | -0.37(-1.75%) |
Jul 16, 2020 | 21.34 | 21.51 | 20.78 | 20.91 | 85,883 | -0.59(-2.77%) |
Jul 15, 2020 | 21.55 | 21.65 | 20.92 | 21.50 | 61,781 | +0.50(+2.40%) |
Jul 14, 2020 | 20.71 | 21.18 | 20.57 | 21.00 | 138,760 | +0.37(+1.77%) |
Jul 13, 2020 | 20.70 | 20.82 | 20.19 | 20.63 | 70,314 | +0.34(+1.67%) |
Jul 10, 2020 | 19.34 | 20.32 | 19.34 | 20.30 | 57,922 | +1.02(+5.32%) |
Jul 09, 2020 | 19.93 | 20.06 | 19.22 | 19.27 | 105,433 | -0.60(-3.04%) |
Jul 08, 2020 | 20.69 | 20.69 | 19.60 | 19.87 | 55,956 | -0.69(-3.34%) |
Jul 07, 2020 | 21.27 | 21.54 | 20.51 | 20.56 | 72,031 | -1.00(-4.63%) |
Jul 06, 2020 | 21.62 | 21.62 | 20.81 | 21.56 | 65,134 | +0.42(+1.99%) |
Jul 02, 2020 | 21.31 | 21.94 | 21.01 | 21.14 | 54,971 | +0.35(+1.67%) |
Jul 01, 2020 | 21.37 | 22.02 | 20.51 | 20.79 | 66,885 | -0.59(-2.74%) |
Jun 30, 2020 | 21.72 | 21.88 | 21.00 | 21.37 | 69,410 | -0.45(-2.05%) |
Jun 29, 2020 | 20.09 | 21.99 | 20.09 | 21.82 | 114,369 | +2.12(+10.78%) |
Jun 26, 2020 | 19.68 | 19.88 | 19.12 | 19.70 | 147,865 | -0.24(-1.19%) |
Jun 25, 2020 | 20.19 | 20.35 | 19.33 | 19.94 | 97,820 | -0.39(-1.94%) |
Jun 24, 2020 | 20.79 | 20.79 | 20.29 | 20.33 | 116,218 | -0.78(-3.68%) |
Jun 23, 2020 | 21.48 | 21.56 | 20.91 | 21.11 | 155,312 | -0.01(-0.04%) |
Jun 22, 2020 | 20.57 | 21.14 | 20.35 | 21.12 | 115,252 | +0.35(+1.67%) |
Jun 19, 2020 | 21.17 | 21.17 | 20.35 | 20.77 | 386,002 | +0.02(+0.09%) |
Jun 18, 2020 | 21.04 | 21.55 | 20.69 | 20.75 | 132,692 | -0.62(-2.91%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.19 | 21.37 | 141,287 | -0.63(-2.87%) |
Jun 16, 2020 | 21.59 | 22.34 | 21.37 | 22.01 | 102,089 | +1.03(+4.93%) |
Jun 15, 2020 | 19.98 | 21.36 | 19.71 | 20.97 | 115,969 | +0.23(+1.10%) |
Jun 12, 2020 | 21.13 | 21.47 | 20.02 | 20.74 | 105,243 | +0.45(+2.21%) |
Jun 11, 2020 | 21.39 | 21.88 | 20.25 | 20.30 | 95,795 | -2.28(-10.09%) |
Jun 10, 2020 | 24.00 | 24.00 | 22.56 | 22.57 | 74,189 | -1.42(-5.93%) |
Jun 09, 2020 | 24.85 | 25.02 | 23.59 | 24.00 | 106,031 | -1.34(-5.29%) |
Jun 08, 2020 | 25.06 | 25.68 | 24.60 | 25.34 | 133,305 | +0.68(+2.75%) |
Jun 05, 2020 | 24.12 | 25.07 | 23.77 | 24.66 | 132,018 | +1.50(+6.48%) |
Jun 04, 2020 | 22.37 | 23.34 | 22.03 | 23.16 | 76,143 | +0.78(+3.48%) |
Jun 03, 2020 | 21.59 | 22.70 | 21.51 | 22.38 | 127,550 | +1.22(+5.75%) |
Jun 02, 2020 | 21.41 | 21.76 | 21.04 | 21.16 | 70,712 | -0.07(-0.34%) |
Jun 01, 2020 | 20.84 | 21.53 | 20.68 | 21.24 | 122,668 | +0.35(+1.66%) |
May 29, 2020 | 21.56 | 21.57 | 20.45 | 20.89 | 95,189 | -0.75(-3.47%) |
May 28, 2020 | 22.92 | 22.92 | 21.55 | 21.64 | 81,735 | -1.17(-5.13%) |
May 27, 2020 | 21.80 | 23.04 | 21.72 | 22.81 | 182,178 | +1.28(+5.94%) |
May 26, 2020 | 20.90 | 21.62 | 20.83 | 21.53 | 75,136 | +1.27(+6.26%) |
May 22, 2020 | 20.23 | 20.27 | 19.69 | 20.26 | 59,453 | +0.15(+0.77%) |
May 21, 2020 | 20.30 | 20.44 | 19.92 | 20.11 | 102,681 | -0.22(-1.07%) |
May 20, 2020 | 20.59 | 21.15 | 20.20 | 20.33 | 145,894 | +0.01(+0.04%) |
May 19, 2020 | 21.22 | 21.22 | 20.19 | 20.32 | 121,999 | -1.09(-5.08%) |
May 18, 2020 | 20.37 | 21.60 | 20.25 | 21.40 | 249,722 | +1.41(+7.07%) |
May 15, 2020 | 19.25 | 20.44 | 18.84 | 19.99 | 852,207 | +0.83(+4.35%) |
May 14, 2020 | 17.95 | 19.37 | 17.71 | 19.16 | 144,702 | +0.79(+4.29%) |
May 13, 2020 | 18.66 | 19.07 | 18.08 | 18.37 | 106,414 | -0.43(-2.27%) |
May 12, 2020 | 19.87 | 19.87 | 18.75 | 18.79 | 118,652 | -0.99(-5.00%) |
May 11, 2020 | 20.33 | 20.65 | 19.78 | 19.78 | 130,676 | -0.91(-4.38%) |
May 08, 2020 | 20.72 | 21.17 | 20.41 | 20.69 | 125,966 | +0.42(+2.06%) |
May 07, 2020 | 20.29 | 20.89 | 20.11 | 20.27 | 96,671 | +0.16(+0.81%) |
May 06, 2020 | 20.43 | 20.67 | 19.99 | 20.11 | 84,545 | -0.42(-2.03%) |
May 05, 2020 | 20.23 | 21.12 | 20.23 | 20.53 | 116,457 | +0.66(+3.33%) |
May 04, 2020 | 20.29 | 20.82 | 19.66 | 19.86 | 145,517 | -0.53(-2.58%) |